Guerrilla RF, Inc. (GUER)
OTCMKTS
· Delayed Price · Currency is USD
1.450
+0.010 (0.69%)
Apr 24, 2025, 3:57 PM EDT
Guerrilla RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | 200 |
| Apr 22, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | 2.86% | 2,244 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 200 |
| Apr 17, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 10.57% | 410 |
| Apr 16, 2025 | 1.18 | 1.23 | 1.12 | 1.23 | 1.23 | 17.14% | 602 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.14% | 225 |
| Apr 14, 2025 | 1.14 | 1.18 | 1.00 | 1.02 | 1.02 | 1.80% | 2,147 |
| Apr 11, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 1,936 |
| Apr 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 18 |
| Apr 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 1,000 |
| Apr 7, 2025 | 0.99 | 1.00 | 0.89 | 1.00 | 1.00 | -0.50% | 7,281 |
| Apr 4, 2025 | 1.34 | 1.34 | 0.99 | 1.00 | 1.00 | -33.77% | 71,127 |
| Apr 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 2, 2025 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 4.86% | 2,560 |
| Apr 1, 2025 | 1.58 | 1.58 | 1.43 | 1.44 | 1.44 | -5.88% | 646 |
| Mar 31, 2025 | 1.56 | 1.56 | 1.44 | 1.53 | 1.53 | -0.65% | 1,601 |
| Mar 28, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -6.67% | 200 |
| Mar 27, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -5.17% | 745 |
| Mar 26, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 5.45% | 1,813 |
| Mar 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 1,393 |
| Mar 24, 2025 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | 7.95% | 1,708 |
| Mar 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 55 |
| Mar 18, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -2.77% | 2,240 |
| Mar 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.19% | 403 |
| Mar 14, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 600 |
| Mar 13, 2025 | 1.41 | 1.54 | 1.41 | 1.54 | 1.54 | 2.67% | 1,314 |
| Mar 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 11, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -4.46% | 525 |
| Mar 10, 2025 | 1.42 | 1.59 | 1.40 | 1.57 | 1.57 | -1.88% | 904 |
| Mar 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 6, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | - | 969 |
| Mar 5, 2025 | 1.26 | 1.60 | 1.26 | 1.60 | 1.60 | 18.52% | 1,854 |
| Mar 4, 2025 | 1.59 | 1.59 | 1.16 | 1.35 | 1.35 | -17.43% | 3,810 |
| Mar 3, 2025 | 1.45 | 1.65 | 1.45 | 1.64 | 1.64 | 12.76% | 1,529 |
| Feb 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 771 |
| Feb 27, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 1.43% | 3,028 |
| Feb 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 24, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | 2.19% | 2,510 |
| Feb 21, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 14.17% | 850 |
| Feb 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 18, 2025 | 1.32 | 1.35 | 1.20 | 1.20 | 1.20 | -6.10% | 2,974 |
| Feb 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.06% | 130 |
| Feb 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 742 |
| Feb 12, 2025 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 19.23% | 750 |
| Feb 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 20 |